Matsuoka Corporation - 3611.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,288	2,284	2,284	2,313	2,281	21,800
November 20, 2025	2,327	2,335	2,335	2,336	2,291	23,900
November 19, 2025	2,288	2,277	2,277	2,294	2,255	27,900
November 18, 2025	2,353	2,294	2,294	2,353	2,280	39,200
November 17, 2025	2,367	2,353	2,353	2,370	2,311	46,000
November 14, 2025	2,295	2,362	2,362	2,370	2,250	106,500
November 13, 2025	2,297	2,269	2,269	2,297	2,267	37,000
November 12, 2025	2,258	2,288	2,288	2,288	2,250	29,000
November 11, 2025	2,240	2,246	2,246	2,246	2,215	23,100
November 10, 2025	2,205	2,242	2,242	2,242	2,195	36,800
November 07, 2025	2,199	2,177	2,177	2,223	2,175	36,300
November 06, 2025	2,201	2,209	2,209	2,225	2,196	48,000
November 05, 2025	2,220	2,209	2,209	2,226	2,158	63,800
November 04, 2025	2,257	2,232	2,232	2,260	2,224	63,800
October 31, 2025	2,271	2,257	2,257	2,281	2,240	44,500
October 30, 2025	2,261	2,291	2,291	2,291	2,248	59,200
October 29, 2025	2,299	2,299	2,299	2,328	2,255	79,100
October 28, 2025	2,320	2,284	2,284	2,338	2,284	45,500
October 27, 2025	2,278	2,308	2,308	2,308	2,263	55,100
October 24, 2025	2,287	2,270	2,270	2,310	2,270	51,100
October 23, 2025	2,269	2,258	2,258	2,285	2,245	39,100
October 22, 2025	2,198	2,269	2,269	2,293	2,198	88,600
October 21, 2025	2,236	2,208	2,208	2,236	2,198	46,300
October 20, 2025	2,218	2,230	2,230	2,235	2,182	64,200
October 17, 2025	2,215	2,176	2,176	2,215	2,128	161,800
October 16, 2025	2,250	2,265	2,265	2,265	2,200	111,800
October 15, 2025	2,094	2,188	2,188	2,188	2,094	59,700
October 14, 2025	2,092	2,086	2,086	2,110	2,068	66,600
October 10, 2025	2,150	2,130	2,130	2,161	2,121	53,800
October 09, 2025	2,153	2,150	2,150	2,170	2,128	65,600
October 08, 2025	2,159	2,153	2,153	2,165	2,147	32,200
October 07, 2025	2,151	2,153	2,153	2,166	2,113	68,300
October 06, 2025	2,154	2,136	2,136	2,154	2,122	77,400
October 03, 2025	2,092	2,100	2,100	2,121	2,092	53,100
October 02, 2025	2,053	2,085	2,085	2,087	2,038	39,600
October 01, 2025	2,078	2,021	2,021	2,080	2,018	88,100
September 30, 2025	2,005	2,013	2,013	2,015	1,996	28,300
September 29, 2025	2,015	2,002	2,002	2,019	2,001	24,600
September 26, 2025	2,042	2,018	2,018	2,050	2,017	24,400
September 25, 2025	2,052	2,042	2,042	2,052	2,036	12,400
September 24, 2025	2,021	2,052	2,052	2,052	2,010	32,300
September 22, 2025	2,028	2,027	2,027	2,041	2,025	10,100
September 19, 2025	2,064	2,022	2,022	2,069	2,004	36,300
September 18, 2025	2,068	2,049	2,049	2,072	2,034	29,600
September 17, 2025	2,035	2,053	2,053	2,054	2,020	29,600
September 16, 2025	2,017	2,033	2,033	2,033	2,014	28,600
September 12, 2025	2,028	2,008	2,008	2,028	2,007	19,000
September 11, 2025	2,030	2,015	2,015	2,035	2,012	17,400
September 10, 2025	2,000	2,030	2,030	2,033	1,990	48,200
September 09, 2025	1,977	1,985	1,985	2,004	1,970	39,400
September 08, 2025	1,980	1,973	1,973	1,989	1,971	25,200
September 05, 2025	1,938	1,969	1,969	1,969	1,933	17,100
September 04, 2025	1,931	1,928	1,928	1,937	1,928	11,900
September 03, 2025	1,939	1,930	1,930	1,945	1,928	15,900
September 02, 2025	1,937	1,940	1,940	1,956	1,937	15,300
September 01, 2025	1,950	1,934	1,934	1,952	1,919	26,100
August 29, 2025	1,951	1,949	1,949	1,961	1,944	24,300
August 28, 2025	1,949	1,952	1,952	1,955	1,938	22,900
August 27, 2025	1,966	1,956	1,956	1,976	1,956	18,900
August 26, 2025	1,974	1,966	1,966	1,980	1,966	14,900

Matsuoka Corporation (3611.T) JPX